| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.66 | 8.68 | -0.01 | -0.12% | 8.60 | 8.72 | 38907 | 3370.24 | 0.26% |
| 2026-03-24 | 8.45 | 8.69 | 0.35 | 4.20% | 8.41 | 8.71 | 46890 | 4010.58 | 0.31% |
| 2026-03-23 | 8.91 | 8.34 | -0.51 | -5.76% | 8.25 | 8.91 | 60059 | 5125.39 | 0.40% |
| 2026-03-20 | 8.89 | 8.85 | -0.04 | -0.45% | 8.83 | 9.02 | 28831 | 2567.97 | 0.19% |
| 2026-03-19 | 9.00 | 8.89 | -0.19 | -2.09% | 8.87 | 9.09 | 31094 | 2782.99 | 0.21% |
| 2026-03-18 | 9.14 | 9.08 | -0.10 | -1.09% | 8.98 | 9.19 | 31057 | 2810.06 | 0.21% |
| 2026-03-17 | 9.24 | 9.18 | -0.02 | -0.22% | 9.17 | 9.34 | 25636 | 2374.16 | 0.17% |
| 2026-03-16 | 9.34 | 9.20 | -0.08 | -0.86% | 9.12 | 9.34 | 36843 | 3386.03 | 0.25% |
| 2026-03-13 | 9.20 | 9.28 | 0.03 | 0.32% | 9.19 | 9.38 | 32659 | 3044.48 | 0.22% |
| 2026-03-12 | 9.22 | 9.25 | 0.03 | 0.33% | 9.16 | 9.30 | 30628 | 2828.95 | 0.20% |
| 2026-03-11 | 9.20 | 9.22 | 0.02 | 0.22% | 9.13 | 9.23 | 24511 | 2253.85 | 0.16% |
| 2026-03-10 | 9.10 | 9.20 | 0.16 | 1.77% | 9.04 | 9.21 | 34582 | 3163.72 | 0.23% |
| 2026-03-09 | 9.10 | 9.04 | -0.22 | -2.38% | 8.98 | 9.19 | 43110 | 3900.85 | 0.29% |
| 2026-03-06 | 9.09 | 9.26 | 0.17 | 1.87% | 9.09 | 9.27 | 32398 | 2979.99 | 0.22% |
| 2026-03-05 | 9.18 | 9.09 | 0.07 | 0.78% | 9.05 | 9.23 | 32874 | 3000.61 | 0.22% |
| 2026-03-04 | 9.15 | 9.02 | -0.18 | -1.96% | 9.01 | 9.26 | 41174 | 3749.55 | 0.27% |
| 2026-03-03 | 9.54 | 9.20 | -0.28 | -2.95% | 9.18 | 9.54 | 54862 | 5120.20 | 0.37% |
| 2026-03-02 | 9.56 | 9.48 | -0.12 | -1.25% | 9.40 | 9.62 | 46554 | 4427.02 | 0.31% |
| 2026-02-27 | 9.45 | 9.60 | 0.09 | 0.95% | 9.45 | 9.62 | 38428 | 3665.57 | 0.26% |
| 2026-02-26 | 9.71 | 9.51 | -0.19 | -1.96% | 9.45 | 9.74 | 51682 | 4924.54 | 0.34% |
| 2026-02-25 | 9.58 | 9.70 | 0.12 | 1.25% | 9.58 | 9.74 | 44877 | 4354.98 | 0.30% |
| 2026-02-24 | 9.60 | 9.58 | 0.07 | 0.74% | 9.51 | 9.63 | 37296 | 3572.88 | 0.25% |
| 2026-02-13 | 9.56 | 9.51 | -0.09 | -0.94% | 9.50 | 9.69 | 39016 | 3742.60 | 0.26% |
| 2026-02-12 | 9.66 | 9.60 | -0.04 | -0.41% | 9.59 | 9.74 | 40063 | 3865.09 | 0.27% |
| 2026-02-11 | 9.67 | 9.64 | -0.03 | -0.31% | 9.61 | 9.70 | 30970 | 2992.31 | 0.21% |
| 2026-02-10 | 9.84 | 9.67 | -0.13 | -1.33% | 9.60 | 9.85 | 48183 | 4659.19 | 0.32% |
| 2026-02-09 | 9.68 | 9.80 | 0.16 | 1.66% | 9.67 | 9.89 | 69263 | 6788.14 | 0.46% |
| 2026-02-06 | 9.71 | 9.64 | -0.14 | -1.43% | 9.62 | 9.81 | 48694 | 4731.15 | 0.32% |
| 2026-02-05 | 9.76 | 9.78 | -0.02 | -0.20% | 9.69 | 9.82 | 47328 | 4617.13 | 0.32% |
| 2026-02-04 | 9.64 | 9.80 | 0.15 | 1.55% | 9.54 | 9.80 | 67658 | 6555.87 | 0.45% |
| 2026-02-03 | 9.46 | 9.65 | 0.25 | 2.66% | 9.45 | 9.79 | 69102 | 6626.62 | 0.46% |
| 2026-02-02 | 9.67 | 9.40 | -0.34 | -3.49% | 9.40 | 9.72 | 77829 | 7437.61 | 0.52% |
| 2026-01-30 | 9.78 | 9.74 | -0.11 | -1.12% | 9.64 | 9.90 | 77001 | 7505.99 | 0.51% |
| 2026-01-29 | 9.75 | 9.85 | 0.13 | 1.34% | 9.57 | 9.93 | 100053 | 9802.05 | 0.67% |
| 2026-01-28 | 9.83 | 9.72 | 0.05 | 0.52% | 9.67 | 9.90 | 77955 | 7623.41 | 0.52% |
| 2026-01-27 | 9.79 | 9.67 | -0.04 | -0.41% | 9.45 | 9.79 | 85339 | 8184.63 | 0.57% |
| 2026-01-26 | 9.95 | 9.71 | 0.17 | 1.78% | 9.69 | 10.03 | 144109 | 14191.57 | 0.96% |
| 2026-01-23 | 9.53 | 9.54 | 0.01 | 0.10% | 9.48 | 9.59 | 51508 | 4912.10 | 0.34% |
| 2026-01-22 | 9.56 | 9.53 | 0.00 | 0.00% | 9.46 | 9.56 | 45053 | 4281.04 | 0.30% |
| 2026-01-21 | 9.51 | 9.53 | -0.04 | -0.42% | 9.46 | 9.68 | 80985 | 7760.42 | 0.54% |
| 2026-01-20 | 9.31 | 9.57 | 0.21 | 2.24% | 9.31 | 9.64 | 105350 | 10025.17 | 0.70% |
| 2026-01-19 | 9.27 | 9.36 | 0.09 | 0.97% | 9.18 | 9.40 | 56621 | 5288.63 | 0.38% |
| 2026-01-16 | 9.43 | 9.27 | -0.08 | -0.86% | 9.20 | 9.44 | 84308 | 7825.67 | 0.56% |
| 2026-01-15 | 9.31 | 9.35 | -0.10 | -1.06% | 9.28 | 9.48 | 72951 | 6837.88 | 0.49% |
| 2026-01-14 | 9.51 | 9.45 | -0.25 | -2.58% | 9.30 | 9.78 | 197613 | 18823.61 | 1.32% |
| 2026-01-13 | 9.95 | 9.70 | -0.25 | -2.51% | 9.69 | 9.98 | 128970 | 12700.79 | 0.86% |
| 2026-01-12 | 10.10 | 9.95 | -0.22 | -2.16% | 9.90 | 10.34 | 204254 | 20535.27 | 1.36% |
| 2026-01-09 | 9.81 | 10.17 | 0.59 | 6.16% | 9.81 | 10.32 | 275335 | 27786.91 | 1.84% |
| 2026-01-08 | 9.48 | 9.58 | 0.17 | 1.81% | 9.35 | 9.60 | 136657 | 12990.07 | 0.91% |
| 2026-01-07 | 9.47 | 9.41 | -0.10 | -1.05% | 9.40 | 9.69 | 147481 | 13971.66 | 0.98% |
| 2026-01-06 | 9.78 | 9.51 | -0.39 | -3.94% | 9.44 | 9.89 | 255506 | 24385.35 | 1.70% |
| 2026-01-05 | 9.51 | 9.90 | 0.90 | 10.00% | 9.11 | 9.90 | 160874 | 15432.90 | 1.07% |
| 2025-12-31 | 8.96 | 9.00 | 0.07 | 0.78% | 8.92 | 9.08 | 57250 | 5147.61 | 0.38% |
| 2025-12-30 | 9.07 | 8.93 | -0.14 | -1.54% | 8.93 | 9.12 | 64880 | 5849.31 | 0.43% |
| 2025-12-29 | 8.91 | 9.07 | 0.17 | 1.91% | 8.87 | 9.11 | 96318 | 8678.90 | 0.64% |
| 2025-12-26 | 8.76 | 8.90 | 0.12 | 1.37% | 8.72 | 9.00 | 81465 | 7251.34 | 0.54% |
| 2025-12-25 | 8.72 | 8.78 | 0.01 | 0.11% | 8.68 | 8.84 | 71829 | 6283.40 | 0.48% |
| 2025-12-24 | 8.69 | 8.77 | 0.20 | 2.33% | 8.60 | 9.05 | 114408 | 10029.05 | 0.76% |
| 2025-12-23 | 8.68 | 8.57 | -0.09 | -1.04% | 8.56 | 8.68 | 37481 | 3223.35 | 0.25% |
| 2025-12-22 | 8.64 | 8.66 | -0.02 | -0.23% | 8.62 | 8.71 | 32854 | 2844.63 | 0.22% |
| 2025-12-19 | 8.69 | 8.68 | 0.02 | 0.23% | 8.64 | 8.79 | 51787 | 4509.02 | 0.35% |
| 2025-12-18 | 8.66 | 8.66 | -0.03 | -0.35% | 8.63 | 8.74 | 34746 | 3016.25 | 0.23% |
| 2025-12-17 | 8.82 | 8.69 | -0.02 | -0.23% | 8.56 | 8.82 | 44968 | 3894.13 | 0.30% |
| 2025-12-16 | 8.73 | 8.71 | 0.03 | 0.35% | 8.57 | 8.79 | 46775 | 4052.87 | 0.31% |
| 2025-12-15 | 8.65 | 8.68 | -0.02 | -0.23% | 8.64 | 8.78 | 40630 | 3539.03 | 0.27% |
| 2025-12-12 | 8.77 | 8.70 | -0.04 | -0.46% | 8.70 | 8.83 | 45483 | 3979.00 | 0.30% |
| 2025-12-11 | 8.85 | 8.74 | -0.16 | -1.80% | 8.73 | 8.91 | 41036 | 3612.65 | 0.27% |
| 2025-12-10 | 8.84 | 8.90 | 0.04 | 0.45% | 8.78 | 8.94 | 50018 | 4427.08 | 0.33% |
| 2025-12-09 | 9.00 | 8.86 | -0.20 | -2.21% | 8.86 | 9.03 | 58475 | 5208.76 | 0.39% |
| 2025-12-08 | 9.19 | 9.06 | -0.09 | -0.98% | 8.99 | 9.30 | 121978 | 11118.73 | 0.81% |
| 2025-12-05 | 9.00 | 9.15 | 0.16 | 1.78% | 8.88 | 9.87 | 138516 | 12826.88 | 0.92% |
| 2025-12-04 | 9.09 | 8.99 | -0.12 | -1.32% | 8.96 | 9.14 | 34789 | 3138.96 | 0.23% |
| 2025-12-03 | 9.19 | 9.11 | -0.07 | -0.76% | 9.06 | 9.23 | 32397 | 2955.91 | 0.22% |
| 2025-12-02 | 9.22 | 9.18 | -0.04 | -0.43% | 9.11 | 9.22 | 25949 | 2377.14 | 0.17% |
| 2025-12-01 | 9.16 | 9.22 | 0.10 | 1.10% | 9.07 | 9.23 | 51453 | 4706.00 | 0.34% |
| 2025-11-28 | 8.91 | 9.12 | 0.20 | 2.24% | 8.87 | 9.18 | 50407 | 4578.72 | 0.34% |
| 2025-11-27 | 8.88 | 8.92 | 0.04 | 0.45% | 8.79 | 9.08 | 48228 | 4312.30 | 0.32% |
| 2025-11-26 | 8.95 | 8.88 | -0.10 | -1.11% | 8.84 | 9.02 | 37767 | 3373.08 | 0.25% |
| 2025-11-25 | 8.90 | 8.98 | 0.17 | 1.93% | 8.84 | 9.13 | 51640 | 4647.70 | 0.34% |
| 2025-11-24 | 8.91 | 8.81 | -0.03 | -0.34% | 8.78 | 8.93 | 39628 | 3511.34 | 0.26% |
中新集团(601512)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
